BSM
BLACK STONE MIN (BSM)
NYSE
$14.40+$0.07 (+0.52%)
Price as of Jul 14, 2026 7:58 PM EDT
  • $3.0B
    Market Cap
  • 20.98%
    1-Year Change
  • Oil & Gas E&P
    Industry
  • 1 Month
    +2.58%
    Low Price$13.54
    High Price$14.33
  • 3 Months
    +8.58%
    Low Price$13.28
    High Price$14.36
  • 1 Year
    +20.98%
    Low Price$11.92
    High Price$15.44
Date
Open
High
Low
Close
Change (%)
Volume
07/14/2026
14.40
14.75
14.07
14.33
+0.14%
342,164
07/13/2026
13.94
14.36
13.93
14.31
+3.62%
395,304
07/10/2026
13.83
14.01
13.72
13.81
-0.14%
129,049
07/09/2026
14.11
14.11
13.70
13.83
-2.40%
223,067
07/08/2026
13.99
14.17
13.86
14.17
+1.21%
443,280
07/07/2026
13.54
14.00
13.54
14.00
+3.40%
185,702
07/06/2026
13.72
13.73
13.42
13.54
-1.81%
471,710
07/02/2026
13.81
13.88
13.67
13.79
+0.80%
299,494
07/01/2026
13.86
13.98
13.66
13.68
-2.08%
222,750
06/30/2026
13.99
14.07
13.83
13.97
0.00%
350,488
06/29/2026
14.03
14.11
13.94
13.97
-0.92%
190,875
06/26/2026
13.89
14.11
13.88
14.10
+1.08%
246,106
06/25/2026
14.05
14.12
13.93
13.95
-1.48%
300,429
06/24/2026
14.04
14.17
13.87
14.16
-0.14%
284,023
06/23/2026
13.72
14.21
13.72
14.18
+2.31%
322,872
06/22/2026
13.90
13.96
13.72
13.86
-1.07%
279,908
06/18/2026
13.71
14.04
13.61
14.01
+1.45%
655,823
06/17/2026
13.67
13.85
13.67
13.81
+0.51%
203,881
06/16/2026
13.63
13.80
13.62
13.74
+0.81%
233,437
06/15/2026
13.74
13.85
13.63
13.63
-2.43%
374,264
06/12/2026
13.67
14.05
13.67
13.97
+1.09%
271,676
06/11/2026
13.77
13.94
13.72
13.82
+0.14%
266,599
06/10/2026
13.72
14.00
13.72
13.80
+0.73%
365,322
06/09/2026
13.79
13.85
13.56
13.70
-1.08%
649,305
06/08/2026
13.93
14.06
13.85
13.85
-0.29%
472,589
06/05/2026
13.87
14.11
13.78
13.89
+0.07%
436,016
06/04/2026
13.86
13.97
13.75
13.88
-0.29%
241,100
06/03/2026
13.72
13.93
13.63
13.92
+2.35%
299,040
06/02/2026
13.62
13.64
13.55
13.60
-0.44%
444,600
06/01/2026
13.60
13.76
13.51
13.66
+0.74%
346,925
05/29/2026
13.28
13.58
13.28
13.56
+1.88%
302,406
05/28/2026
13.39
13.39
13.14
13.31
+0.23%
486,255
05/27/2026
13.66
13.66
13.28
13.28
-3.21%
618,251
05/26/2026
13.78
13.84
13.60
13.72
-0.72%
448,748
05/22/2026
13.86
13.92
13.75
13.82
-0.58%
180,756
05/21/2026
14.00
14.02
13.83
13.90
-0.22%
237,253
05/20/2026
14.02
14.25
13.81
13.93
-1.62%
359,734
05/19/2026
14.02
14.19
13.91
14.16
+0.71%
268,300
05/18/2026
14.00
14.10
13.89
14.06
+0.36%
270,158
05/15/2026
14.00
14.03
13.77
14.01
+1.67%
267,904
05/14/2026
13.53
13.91
13.53
13.78
+1.70%
488,396
05/13/2026
13.56
13.61
13.43
13.55
+0.22%
251,068
05/12/2026
13.49
13.55
13.31
13.52
+1.05%
468,429
05/11/2026
13.33
13.52
13.21
13.38
+0.60%
579,629
05/08/2026
12.99
13.41
12.95
13.30
+1.76%
538,034
05/08/2026
$0.30 Dividend
05/07/2026
13.29
13.32
12.92
13.07
-1.47%
987,966
05/06/2026
13.40
13.47
13.22
13.27
-0.88%
558,680
05/05/2026
13.79
13.84
13.25
13.38
-3.86%
624,226
05/04/2026
13.94
14.04
13.83
13.92
0.00%
293,738
05/04/2026
$0.03 Earnings
05/01/2026
13.90
14.01
13.78
13.92
-0.56%
225,411
04/30/2026
13.80
14.02
13.80
14.00
+0.28%
341,637
04/29/2026
13.90
13.97
13.75
13.96
+1.20%
220,710
04/28/2026
14.07
14.12
13.74
13.79
-1.40%
341,345
04/27/2026
13.94
14.07
13.89
13.99
+0.85%
256,555
04/24/2026
14.05
14.08
13.83
13.87
-1.18%
186,106
04/23/2026
13.93
14.07
13.92
14.04
+1.20%
241,767
04/22/2026
13.71
13.89
13.71
13.87
+1.36%
183,372
04/21/2026
13.48
13.69
13.46
13.69
+1.67%
257,575
04/20/2026
13.37
13.63
13.33
13.46
+0.73%
271,909
04/17/2026
13.29
13.45
13.08
13.36
-1.65%
647,386
04/16/2026
13.31
13.70
13.30
13.59
+1.98%
411,962
04/15/2026
13.41
13.41
13.15
13.32
+0.96%
284,549
04/14/2026
13.55
13.56
13.18
13.20
-2.88%
617,143
04/13/2026
13.82
13.86
13.52
13.59
-1.28%
833,985
04/10/2026
13.70
13.84
13.70
13.76
+0.36%
200,243
04/09/2026
13.95
14.14
13.72
13.72
-1.13%
386,489
04/08/2026
13.95
14.04
13.69
13.87
-1.53%
434,990
04/07/2026
14.17
14.30
13.96
14.09
-0.35%
452,382
04/06/2026
14.29
14.35
13.99
14.14
-1.30%
516,382
04/02/2026
14.43
14.65
14.28
14.32
-0.27%
631,262
04/01/2026
14.63
14.71
14.18
14.36
-2.84%
632,722
03/31/2026
14.87
15.00
14.61
14.78
-0.92%
466,339
03/30/2026
14.86
15.03
14.86
14.92
+0.73%
304,756
03/27/2026
14.99
15.03
14.75
14.81
-1.11%
537,624
03/26/2026
14.96
15.03
14.87
14.98
+0.72%
297,722
03/25/2026
14.68
14.92
14.66
14.87
-0.07%
303,613
03/24/2026
14.74
14.95
14.69
14.88
+1.60%
297,932
03/23/2026
14.82
14.94
14.61
14.64
-2.03%
541,142
03/20/2026
15.03
15.10
14.89
14.95
-0.46%
582,052
03/19/2026
15.01
15.10
14.93
15.02
+0.33%
648,094
03/18/2026
14.95
15.05
14.83
14.97
-0.20%
426,157
03/17/2026
15.09
15.14
14.97
15.00
-0.58%
443,116
03/16/2026
15.00
15.13
14.93
15.08
+0.26%
366,544
03/13/2026
14.96
15.05
14.89
15.04
+0.59%
271,433
03/12/2026
15.00
15.04
14.91
14.96
-0.20%
294,549
03/11/2026
14.81
15.03
14.79
14.99
+1.39%
445,731
03/10/2026
14.94
15.00
14.74
14.78
-1.11%
596,384
03/09/2026
15.03
15.03
14.86
14.95
+0.66%
399,859
03/06/2026
15.10
15.10
14.80
14.85
-1.62%
790,545
03/05/2026
14.85
15.09
14.75
15.09
+2.12%
929,068
03/04/2026
14.59
14.81
14.53
14.78
+1.14%
292,801
03/03/2026
14.98
14.98
14.55
14.61
-1.84%
769,287
03/02/2026
15.10
15.10
14.84
14.89
+0.86%
590,720
02/27/2026
14.59
14.79
14.57
14.76
+1.75%
348,399
02/26/2026
14.53
14.73
14.51
14.51
-1.07%
393,768
02/25/2026
14.91
14.92
14.59
14.66
-1.51%
368,158
02/24/2026
14.64
14.95
14.48
14.89
+2.49%
706,524
02/23/2026
14.76
14.85
14.48
14.53
-1.39%
350,569